China Feihe Limited (CHFLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:24AM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | - |
| 21 May 2024 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | - |
| 20 May 2024 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | - |
| 17 May 2024 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | - |
| 16 May 2024 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | - |
| 15 May 2024 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | - |
| 14 May 2024 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | - |
| 13 May 2024 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | - |
| 10 May 2024 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | - |
| 09 May 2024 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | - |
| 08 May 2024 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | - |
| 07 May 2024 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | - |
| 06 May 2024 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | - |
| 03 May 2024 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | 0.5512 | 28,225 |
| 02 May 2024 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | - |
| 01 May 2024 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | - |
| 30 Apr 2024 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | - |
| 29 Apr 2024 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | - |
| 26 Apr 2024 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | - |
| 25 Apr 2024 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | - |
| 24 Apr 2024 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | - |
| 23 Apr 2024 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | - |
| 22 Apr 2024 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | - |
| 19 Apr 2024 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | - |
| 18 Apr 2024 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | - |
| 17 Apr 2024 | 0.5049 | 0.5049 | 0.4848 | 0.4848 | 0.4848 | 494,792 |
| 16 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 15 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 12 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 11 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 10 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 09 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 08 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 05 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 04 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 03 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 02 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 01 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 28 Mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 2,792,430 |
| 27 Mar 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 2,500,798 |
| 26 Mar 2024 | 0.4591 | 0.4591 | 0.4215 | 0.4215 | 0.4215 | 2,510,000 |
| 25 Mar 2024 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | - |
| 22 Mar 2024 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | - |
| 21 Mar 2024 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | - |
| 20 Mar 2024 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | - |
| 19 Mar 2024 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | - |
| 18 Mar 2024 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | - |
| 15 Mar 2024 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | - |
| 14 Mar 2024 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | 3,000,000 |
| 13 Mar 2024 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | - |
| 12 Mar 2024 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | - |
| 11 Mar 2024 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | - |
| 08 Mar 2024 | 0.4401 | 0.4405 | 0.4401 | 0.4405 | 0.4405 | 1,434,604 |
| 07 Mar 2024 | 0.4993 | 0.4993 | 0.4993 | 0.4993 | 0.4993 | - |
| 06 Mar 2024 | 0.4993 | 0.4993 | 0.4993 | 0.4993 | 0.4993 | - |
| 05 Mar 2024 | 0.4993 | 0.4993 | 0.4993 | 0.4993 | 0.4993 | 1,020,000 |
| 04 Mar 2024 | 0.5135 | 0.5135 | 0.5135 | 0.5135 | 0.5135 | - |
| 01 Mar 2024 | 0.5100 | 0.5135 | 0.5100 | 0.5135 | 0.5135 | 1,080,000 |
| 29 Feb 2024 | 0.4932 | 0.4932 | 0.4932 | 0.4932 | 0.4932 | - |
| 28 Feb 2024 | 0.4932 | 0.4932 | 0.4932 | 0.4932 | 0.4932 | - |
| 27 Feb 2024 | 0.4932 | 0.4932 | 0.4932 | 0.4932 | 0.4932 | 33,521 |
| 26 Feb 2024 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | - |
| 23 Feb 2024 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | - |
| 22 Feb 2024 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | - |
| 21 Feb 2024 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | - |
| 20 Feb 2024 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | 0.4689 | 381,060 |
| 16 Feb 2024 | 0.4637 | 0.4637 | 0.4637 | 0.4637 | 0.4637 | 60,000 |
| 15 Feb 2024 | 0.4423 | 0.4423 | 0.4423 | 0.4423 | 0.4423 | 60,000 |
| 14 Feb 2024 | 0.4413 | 0.4413 | 0.4413 | 0.4413 | 0.4413 | - |
| 13 Feb 2024 | 0.4413 | 0.4413 | 0.4413 | 0.4413 | 0.4413 | - |
| 12 Feb 2024 | 0.4679 | 0.4679 | 0.4413 | 0.4413 | 0.4413 | 34,500 |
| 09 Feb 2024 | 0.4522 | 0.4522 | 0.4522 | 0.4522 | 0.4522 | - |
| 08 Feb 2024 | 0.4522 | 0.4522 | 0.4522 | 0.4522 | 0.4522 | - |
| 07 Feb 2024 | 0.4522 | 0.4522 | 0.4522 | 0.4522 | 0.4522 | - |
| 06 Feb 2024 | 0.4725 | 0.4725 | 0.4522 | 0.4522 | 0.4522 | 20,000 |
| 05 Feb 2024 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | - |
| 02 Feb 2024 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | - |
| 01 Feb 2024 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | - |
| 31 Jan 2024 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 9,483 |
| 30 Jan 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 18,879 |
| 29 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 26 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 80,000 |
| 25 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 24 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 23 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 62,506 |
| 22 Jan 2024 | 0.4572 | 0.4572 | 0.4572 | 0.4572 | 0.4572 | - |
| 19 Jan 2024 | 0.4572 | 0.4572 | 0.4572 | 0.4572 | 0.4572 | - |
| 18 Jan 2024 | 0.4572 | 0.4572 | 0.4572 | 0.4572 | 0.4572 | 830,712 |
| 17 Jan 2024 | 0.4409 | 0.4409 | 0.4409 | 0.4409 | 0.4409 | 28,319 |
| 16 Jan 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 12 Jan 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 2,000 |
| 11 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 10 Jan 2024 | 0.4800 | 0.4900 | 0.4754 | 0.4900 | 0.4900 | 470,387 |
| 09 Jan 2024 | 0.4819 | 0.4819 | 0.4819 | 0.4819 | 0.4819 | - |
| 08 Jan 2024 | 0.4819 | 0.4819 | 0.4819 | 0.4819 | 0.4819 | 977,661 |
| 05 Jan 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
| 04 Jan 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 461,679 |
| 03 Jan 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
| 02 Jan 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
| 29 Dec 2023 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.